Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Irsa Inversiones Y Representaciones S.A. ADR (NY: IRS )

9.360 -0.030 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 8.200 8.317 7.893 8.317 682,027 +0.30(+3.76%)
Feb 27, 2007 8.388 8.388 7.799 8.016 825,902 -0.57(-6.64%)
Feb 26, 2007 8.176 8.638 8.144 8.586 320,854 -0.15(-1.73%)
Feb 23, 2007 8.770 8.916 8.718 8.737 165,307 -0.06(-0.64%)
Feb 22, 2007 8.859 8.906 8.676 8.793 122,442 +0.05(+0.59%)
Feb 21, 2007 8.742 8.836 8.680 8.742 333,798 -0.17(-1.96%)
Feb 20, 2007 8.906 9.001 8.822 8.916 178,464 +0.08(+0.91%)
Feb 16, 2007 8.883 8.906 8.652 8.836 108,012 +0.02(+0.27%)
Feb 15, 2007 8.718 8.888 8.676 8.812 116,500 +0.04(+0.43%)
Feb 14, 2007 8.864 8.954 8.727 8.775 162,336 -0.10(-1.12%)
Feb 13, 2007 8.718 8.930 8.694 8.873 284,991 -0.01(-0.11%)
Feb 12, 2007 8.812 8.897 8.742 8.883 292,149 +0.08(+0.91%)
Feb 09, 2007 8.836 9.142 8.718 8.803 228,120 -0.10(-1.16%)
Feb 08, 2007 8.878 8.982 8.652 8.906 228,120 +0.02(+0.27%)
Feb 07, 2007 8.742 8.963 8.718 8.883 218,359 +0.10(+1.18%)
Feb 06, 2007 8.765 8.972 8.694 8.779 178,252 +0.12(+1.36%)
Feb 05, 2007 9.302 9.302 8.388 8.661 233,213 +0.16(+1.88%)
Feb 02, 2007 8.482 8.619 8.445 8.501 148,755 -0.03(-0.33%)
Feb 01, 2007 8.388 8.624 8.369 8.529 229,181 +0.11(+1.29%)
Jan 31, 2007 8.742 8.742 8.176 8.421 271,410 -0.12(-1.38%)
Jan 30, 2007 8.313 8.647 8.266 8.539 372,844 +0.03(+0.33%)
Jan 29, 2007 8.105 8.520 8.105 8.511 410,404 +0.34(+4.21%)
Jan 26, 2007 7.992 8.195 7.936 8.167 352,048 +0.20(+2.48%)
Jan 25, 2007 7.846 8.058 7.846 7.969 234,062 +0.06(+0.71%)
Jan 24, 2007 7.559 7.988 7.559 7.912 464,304 +0.35(+4.61%)
Jan 23, 2007 7.399 7.648 7.069 7.563 344,408 +0.10(+1.33%)
Jan 22, 2007 7.578 7.714 7.441 7.464 311,941 -0.08(-1.00%)
Jan 19, 2007 7.658 7.823 7.446 7.540 654,864 -0.09(-1.23%)
Jan 18, 2007 7.493 7.940 7.493 7.634 451,996 +0.07(+0.93%)
Jan 17, 2007 7.639 7.724 7.521 7.563 477,461 -0.16(-2.13%)
Jan 16, 2007 7.611 7.955 7.470 7.728 833,966 +0.11(+1.42%)
Jan 12, 2007 7.776 7.870 7.540 7.620 514,597 -0.16(-2.00%)
Jan 11, 2007 7.695 7.893 7.695 7.776 227,271 +0.00(+0.00%)
Jan 10, 2007 7.799 7.889 7.757 7.776 727,014 -0.14(-1.79%)
Jan 09, 2007 8.011 8.063 7.870 7.917 422,712 -0.08(-1.06%)
Jan 08, 2007 8.011 8.058 7.846 8.002 123,927 -0.09(-1.11%)
Jan 05, 2007 8.223 8.223 8.006 8.091 427,168 -0.04(-0.52%)
Jan 04, 2007 8.176 8.223 8.011 8.134 273,532 -0.04(-0.46%)
Jan 03, 2007 8.058 8.464 8.049 8.171 597,357 +0.20(+2.54%)
Dec 29, 2006 8.035 8.082 7.940 7.969 125,625 +0.00(+0.06%)
Dec 28, 2006 7.907 7.992 7.893 7.964 294,752 -0.04(-0.47%)
Dec 27, 2006 7.893 8.049 7.893 8.002 193,955 +0.01(+0.18%)
Dec 26, 2006 7.907 8.011 7.870 7.988 117,561 +0.12(+1.50%)
Dec 22, 2006 7.940 8.054 7.856 7.870 136,660 +0.00(+0.06%)
Dec 21, 2006 7.893 8.011 7.804 7.865 155,546 +0.23(+2.96%)
Dec 20, 2006 7.705 7.761 7.582 7.639 343,772 -0.07(-0.86%)
Dec 19, 2006 8.058 8.058 7.705 7.705 367,539 -0.29(-3.60%)
Dec 18, 2006 8.077 8.101 7.945 7.992 266,529 +0.05(+0.65%)
Dec 15, 2006 7.776 7.983 7.771 7.940 874,285 +0.19(+2.43%)
Dec 14, 2006 7.601 7.766 7.526 7.752 465,153 +0.20(+2.62%)
Dec 13, 2006 7.526 7.606 7.502 7.554 171,037 +0.03(+0.38%)
Dec 12, 2006 7.549 7.625 7.342 7.526 302,604 -0.09(-1.24%)
Dec 11, 2006 7.625 7.733 7.611 7.620 178,888 +0.02(+0.25%)
Dec 08, 2006 7.714 7.724 7.535 7.601 353,745 -0.12(-1.59%)
Dec 07, 2006 7.794 7.865 7.615 7.724 250,402 -0.08(-0.97%)
Dec 06, 2006 7.728 7.870 7.686 7.799 450,299 +0.19(+2.48%)
Dec 05, 2006 7.578 7.625 7.512 7.611 503,138 +0.08(+1.06%)
Dec 04, 2006 7.554 7.611 7.460 7.530 236,396 -0.02(-0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.